KissMeData/263810/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	210400	76730160	2935	2935	2935	2935	841
3	20250306	210300	76730160	2935	2935	2935	2935	0
4	20250306	210200	76730160	2935	2935	2935	2935	0
5	20250306	210100	76730160	2935	2935	2935	2935	0
6	20250306	210000	76730160	2935	2935	2935	2935	0
7	20250306	205900	76730160	2935	2935	2935	2935	0
8	20250306	205800	76730160	2935	2935	2935	2935	0
9	20250306	205700	76730160	2935	2935	2935	2935	0
10	20250306	205600	76730160	2935	2935	2935	2935	0
11	20250306	205500	76730160	2935	2935	2935	2935	0
12	20250306	205400	76730160	2935	2935	2935	2935	0
13	20250306	205300	76730160	2935	2935	2935	2935	0
14	20250306	205200	76730160	2935	2935	2935	2935	0
15	20250306	205100	76730160	2935	2935	2935	2935	0
16	20250306	205000	76730160	2935	2935	2935	2935	0
17	20250306	204900	76730160	2935	2935	2935	2935	0
18	20250306	204800	76730160	2935	2935	2935	2935	0
19	20250306	204700	76730160	2935	2935	2935	2935	0
20	20250306	204600	76730160	2935	2935	2935	2935	0
21	20250306	204500	76730160	2935	2935	2935	2935	0
22	20250306	204400	76730160	2935	2935	2935	2935	0
23	20250306	204300	76730160	2935	2935	2935	2935	0
24	20250306	204200	76730160	2935	2935	2935	2935	0
25	20250306	204100	76730160	2935	2935	2935	2935	0
26	20250306	204000	76730160	2935	2935	2935	2935	0
27	20250306	203900	76730160	2935	2935	2935	2935	0
28	20250306	203800	76730160	2935	2935	2935	2935	0
29	20250306	203700	76730160	2935	2935	2935	2935	0
30	20250306	203600	76730160	2935	2935	2935	2935	0
31	20250306	203500	76730160	2935	2935	2935	2935	0
32	20250306	203400	76730160	2935	2935	2935	2935	841
33	20250306	203300	76730160	2935	2935	2935	2935	0
34	20250306	203200	76730160	2935	2935	2935	2935	0
35	20250306	203100	76730160	2935	2935	2935	2935	0
36	20250306	203000	76730160	2935	2935	2935	2935	0
37	20250306	202900	76730160	2935	2935	2935	2935	0
38	20250306	202800	76730160	2935	2935	2935	2935	0
39	20250306	202700	76730160	2935	2935	2935	2935	0
40	20250306	202600	76730160	2935	2935	2935	2935	0
41	20250306	202500	76730160	2935	2935	2935	2935	0
42	20250306	202400	76730160	2935	2935	2935	2935	0
43	20250306	202300	76730160	2935	2935	2935	2935	0
44	20250306	202200	76730160	2935	2935	2935	2935	0
45	20250306	202100	76730160	2935	2935	2935	2935	0
46	20250306	202000	76730160	2935	2935	2935	2935	0
47	20250306	201900	76730160	2935	2935	2935	2935	0
48	20250306	201800	76730160	2935	2935	2935	2935	0
49	20250306	201700	76730160	2935	2935	2935	2935	0
50	20250306	201600	76730160	2935	2935	2935	2935	0
51	20250306	201500	76730160	2935	2935	2935	2935	0
52	20250306	201400	76730160	2935	2935	2935	2935	0
53	20250306	201300	76730160	2935	2935	2935	2935	0
54	20250306	201200	76730160	2935	2935	2935	2935	0
55	20250306	201100	76730160	2935	2935	2935	2935	0
56	20250306	201000	76730160	2935	2935	2935	2935	0
57	20250306	200900	76730160	2935	2935	2935	2935	0
58	20250306	200800	76730160	2935	2935	2935	2935	0
59	20250306	200700	76730160	2935	2935	2935	2935	0
60	20250306	200600	76730160	2935	2935	2935	2935	0
61	20250306	200500	76730160	2935	2935	2935	2935	0
62	20250306	200400	76730160	2935	2935	2935	2935	841
63	20250306	200300	76730160	2935	2935	2935	2935	0
64	20250306	200200	76730160	2935	2935	2935	2935	0
65	20250306	200100	76730160	2935	2935	2935	2935	0
66	20250306	200000	76730160	2935	2935	2935	2935	0
67	20250306	195900	76730160	2935	2935	2935	2935	0
68	20250306	195800	76730160	2935	2935	2935	2935	0
69	20250306	195700	76730160	2935	2935	2935	2935	0
70	20250306	195600	76730160	2935	2935	2935	2935	0
71	20250306	195500	76730160	2935	2935	2935	2935	0
72	20250306	195400	76730160	2935	2935	2935	2935	0
73	20250306	195300	76730160	2935	2935	2935	2935	0
74	20250306	195200	76730160	2935	2935	2935	2935	0
75	20250306	195100	76730160	2935	2935	2935	2935	0
76	20250306	195000	76730160	2935	2935	2935	2935	0
77	20250306	194900	76730160	2935	2935	2935	2935	0
78	20250306	194800	76730160	2935	2935	2935	2935	0
79	20250306	194700	76730160	2935	2935	2935	2935	0
80	20250306	194600	76730160	2935	2935	2935	2935	0
81	20250306	194500	76730160	2935	2935	2935	2935	0
82	20250306	194400	76730160	2935	2935	2935	2935	0
83	20250306	194300	76730160	2935	2935	2935	2935	0
84	20250306	194200	76730160	2935	2935	2935	2935	0
85	20250306	194100	76730160	2935	2935	2935	2935	0
86	20250306	194000	76730160	2935	2935	2935	2935	0
87	20250306	193900	76730160	2935	2935	2935	2935	0
88	20250306	193800	76730160	2935	2935	2935	2935	0
89	20250306	193700	76730160	2935	2935	2935	2935	0
90	20250306	193600	76730160	2935	2935	2935	2935	0
91	20250306	193500	76730160	2935	2935	2935	2935	0
92	20250306	193400	76730160	2935	2935	2935	2935	841
93	20250306	193300	76730160	2935	2935	2935	2935	0
94	20250306	193200	76730160	2935	2935	2935	2935	0
95	20250306	193100	76730160	2935	2935	2935	2935	0
96	20250306	193000	76730160	2935	2935	2935	2935	0
97	20250306	192900	76730160	2935	2935	2935	2935	0
98	20250306	192800	76730160	2935	2935	2935	2935	0
99	20250306	192700	76730160	2935	2935	2935	2935	0
100	20250306	192600	76730160	2935	2935	2935	2935	0
101	20250306	192500	76730160	2935	2935	2935	2935	0
102	20250306	192400	76730160	2935	2935	2935	2935	0
103	20250306	192300	76730160	2935	2935	2935	2935	0
104	20250306	192200	76730160	2935	2935	2935	2935	0
105	20250306	192100	76730160	2935	2935	2935	2935	0
106	20250306	192000	76730160	2935	2935	2935	2935	0
107	20250306	191900	76730160	2935	2935	2935	2935	0
108	20250306	191800	76730160	2935	2935	2935	2935	0
109	20250306	191700	76730160	2935	2935	2935	2935	0
110	20250306	191600	76730160	2935	2935	2935	2935	0
111	20250306	191500	76730160	2935	2935	2935	2935	0
112	20250306	191400	76730160	2935	2935	2935	2935	0
113	20250306	191300	76730160	2935	2935	2935	2935	0
114	20250306	191200	76730160	2935	2935	2935	2935	0
115	20250306	191100	76730160	2935	2935	2935	2935	0
116	20250306	191000	76730160	2935	2935	2935	2935	0
117	20250306	190900	76730160	2935	2935	2935	2935	0
118	20250306	190800	76730160	2935	2935	2935	2935	0
119	20250306	190700	76730160	2935	2935	2935	2935	0
120	20250306	190600	76730160	2935	2935	2935	2935	0
121	20250306	190500	76730160	2935	2935	2935	2935	0
122	20250306	190400	76730160	2935	2935	2935	2935	841
123	20250306	190300	76730160	2935	2935	2935	2935	0
124	20250306	190200	76730160	2935	2935	2935	2935	0
125	20250306	190100	76730160	2935	2935	2935	2935	0
126	20250306	190000	76730160	2935	2935	2935	2935	0
127	20250306	185900	76730160	2935	2935	2935	2935	0
128	20250306	185800	76730160	2935	2935	2935	2935	0
129	20250306	185700	76730160	2935	2935	2935	2935	0
130	20250306	185600	76730160	2935	2935	2935	2935	0
131	20250306	185500	76730160	2935	2935	2935	2935	0
132	20250306	185400	76730160	2935	2935	2935	2935	0
133	20250306	185300	76730160	2935	2935	2935	2935	0
134	20250306	185200	76730160	2935	2935	2935	2935	0
135	20250306	185100	76730160	2935	2935	2935	2935	0
136	20250306	185000	76730160	2935	2935	2935	2935	0
137	20250306	184900	76730160	2935	2935	2935	2935	0
138	20250306	184800	76730160	2935	2935	2935	2935	0
139	20250306	184700	76730160	2935	2935	2935	2935	0
140	20250306	184600	76730160	2935	2935	2935	2935	0
141	20250306	184500	76730160	2935	2935	2935	2935	0
142	20250306	184400	76730160	2935	2935	2935	2935	0
143	20250306	184300	76730160	2935	2935	2935	2935	0
144	20250306	184200	76730160	2935	2935	2935	2935	0
145	20250306	184100	76730160	2935	2935	2935	2935	0
146	20250306	184000	76730160	2935	2935	2935	2935	0
147	20250306	183900	76730160	2935	2935	2935	2935	0
148	20250306	183800	76730160	2935	2935	2935	2935	0
149	20250306	183700	76730160	2935	2935	2935	2935	0
150	20250306	183600	76730160	2935	2935	2935	2935	0
151	20250306	183500	76730160	2935	2935	2935	2935	0
152	20250306	183400	76730160	2935	2935	2935	2935	841
153	20250306	183300	76730160	2935	2935	2935	2935	0
154	20250306	183200	76730160	2935	2935	2935	2935	0
155	20250306	183100	76730160	2935	2935	2935	2935	0
156	20250306	183000	76730160	2935	2935	2935	2935	0
157	20250306	182900	76730160	2935	2935	2935	2935	0
158	20250306	182800	76730160	2935	2935	2935	2935	0
159	20250306	182700	76730160	2935	2935	2935	2935	0
160	20250306	182600	76730160	2935	2935	2935	2935	0
161	20250306	182500	76730160	2935	2935	2935	2935	0
162	20250306	182400	76730160	2935	2935	2935	2935	0
163	20250306	182300	76730160	2935	2935	2935	2935	0
164	20250306	182200	76730160	2935	2935	2935	2935	0
165	20250306	182100	76730160	2935	2935	2935	2935	0
166	20250306	182000	76730160	2935	2935	2935	2935	0
167	20250306	181900	76730160	2935	2935	2935	2935	0
168	20250306	181800	76730160	2935	2935	2935	2935	0
169	20250306	181700	76730160	2935	2935	2935	2935	0
170	20250306	181600	76730160	2935	2935	2935	2935	0
171	20250306	181500	76730160	2935	2935	2935	2935	0
172	20250306	181400	76730160	2935	2935	2935	2935	0
173	20250306	181300	76730160	2935	2935	2935	2935	0
174	20250306	181200	76730160	2935	2935	2935	2935	0
175	20250306	181100	76730160	2935	2935	2935	2935	0
176	20250306	181000	76730160	2935	2935	2935	2935	0
177	20250306	180900	76730160	2935	2935	2935	2935	0
178	20250306	180800	76730160	2935	2935	2935	2935	0
179	20250306	180700	76730160	2935	2935	2935	2935	0
180	20250306	180600	76730160	2935	2935	2935	2935	0
181	20250306	180500	76730160	2935	2935	2935	2935	0
182	20250306	180400	76730160	2935	2935	2935	2935	841
183	20250306	180300	76730160	2935	2935	2935	2935	0
184	20250306	180200	76730160	2935	2935	2935	2935	0
185	20250306	180100	76730160	2935	2935	2935	2935	0
186	20250306	180000	76730160	2935	2935	2935	2935	0
187	20250306	175900	76730160	2935	2935	2935	2935	0
188	20250306	175800	76730160	2935	2935	2935	2935	0
189	20250306	175700	76730160	2935	2935	2935	2935	0
190	20250306	175600	76730160	2935	2935	2935	2935	0
191	20250306	175500	76730160	2935	2935	2935	2935	0
192	20250306	175400	76730160	2935	2935	2935	2935	0
193	20250306	175300	76730160	2935	2935	2935	2935	0
194	20250306	175200	76730160	2935	2935	2935	2935	0
195	20250306	175100	76730160	2935	2935	2935	2935	0
196	20250306	175000	76730160	2935	2935	2935	2935	0
197	20250306	174900	76730160	2935	2935	2935	2935	0
198	20250306	174800	76730160	2935	2935	2935	2935	0
199	20250306	174700	76730160	2935	2935	2935	2935	0
200	20250306	174600	76730160	2935	2935	2935	2935	0
201	20250306	174500	76730160	2935	2935	2935	2935	0
202	20250306	174400	76730160	2935	2935	2935	2935	0
203	20250306	174300	76730160	2935	2935	2935	2935	0
204	20250306	174200	76730160	2935	2935	2935	2935	0
205	20250306	174100	76730160	2935	2935	2935	2935	0
206	20250306	174000	76730160	2935	2935	2935	2935	0
207	20250306	173900	76730160	2935	2935	2935	2935	0
208	20250306	173800	76730160	2935	2935	2935	2935	0
209	20250306	173700	76730160	2935	2935	2935	2935	0
210	20250306	173600	76730160	2935	2935	2935	2935	0
211	20250306	173500	76730160	2935	2935	2935	2935	0
212	20250306	173400	76730160	2935	2935	2935	2935	841
213	20250306	173300	76730160	2935	2935	2935	2935	0
214	20250306	173200	76730160	2935	2935	2935	2935	0
215	20250306	173100	76730160	2935	2935	2935	2935	0
216	20250306	173000	76730160	2935	2935	2935	2935	0
217	20250306	172900	76730160	2935	2935	2935	2935	0
218	20250306	172800	76730160	2935	2935	2935	2935	0
219	20250306	172700	76730160	2935	2935	2935	2935	0
220	20250306	172600	76730160	2935	2935	2935	2935	0
221	20250306	172500	76730160	2935	2935	2935	2935	0
222	20250306	172400	76730160	2935	2935	2935	2935	0
223	20250306	172300	76730160	2935	2935	2935	2935	0
224	20250306	172200	76730160	2935	2935	2935	2935	0
225	20250306	172100	76730160	2935	2935	2935	2935	0
226	20250306	172000	76730160	2935	2935	2935	2935	0
227	20250306	171900	76730160	2935	2935	2935	2935	0
228	20250306	171800	76730160	2935	2935	2935	2935	0
229	20250306	171700	76730160	2935	2935	2935	2935	0
230	20250306	171600	76730160	2935	2935	2935	2935	0
231	20250306	171500	76730160	2935	2935	2935	2935	0
232	20250306	171400	76730160	2935	2935	2935	2935	0
233	20250306	171300	76730160	2935	2935	2935	2935	0
234	20250306	171200	76730160	2935	2935	2935	2935	0
235	20250306	171100	76730160	2935	2935	2935	2935	0
236	20250306	171000	76730160	2935	2935	2935	2935	0
237	20250306	170900	76730160	2935	2935	2935	2935	0
238	20250306	170800	76730160	2935	2935	2935	2935	0
239	20250306	170700	76730160	2935	2935	2935	2935	0
240	20250306	170600	76730160	2935	2935	2935	2935	0
241	20250306	170500	76730160	2935	2935	2935	2935	0
242	20250306	170400	76730160	2935	2935	2935	2935	841
243	20250306	170300	76730160	2935	2935	2935	2935	0
244	20250306	170200	76730160	2935	2935	2935	2935	0
245	20250306	170100	76730160	2935	2935	2935	2935	0
246	20250306	170000	76730160	2935	2935	2935	2935	0
247	20250306	165900	76730160	2935	2935	2935	2935	0
248	20250306	165800	76730160	2935	2935	2935	2935	0
249	20250306	165700	76730160	2935	2935	2935	2935	0
250	20250306	165600	76730160	2935	2935	2935	2935	0
251	20250306	165500	76730160	2935	2935	2935	2935	0
252	20250306	165400	76730160	2935	2935	2935	2935	0
253	20250306	165300	76730160	2935	2935	2935	2935	0
254	20250306	165200	76730160	2935	2935	2935	2935	0
255	20250306	165100	76730160	2935	2935	2935	2935	0
256	20250306	165000	76730160	2935	2935	2935	2935	0
257	20250306	164900	76730160	2935	2935	2935	2935	0
258	20250306	164800	76730160	2935	2935	2935	2935	0
259	20250306	164700	76730160	2935	2935	2935	2935	0
260	20250306	164600	76730160	2935	2935	2935	2935	0
261	20250306	164500	76730160	2935	2935	2935	2935	0
262	20250306	164400	76730160	2935	2935	2935	2935	0
263	20250306	164300	76730160	2935	2935	2935	2935	0
264	20250306	164200	76730160	2935	2935	2935	2935	0
265	20250306	164100	76730160	2935	2935	2935	2935	0
266	20250306	164000	76730160	2935	2935	2935	2935	0
267	20250306	163900	76730160	2935	2935	2935	2935	0
268	20250306	163800	76730160	2935	2935	2935	2935	0
269	20250306	163700	76730160	2935	2935	2935	2935	0
270	20250306	163600	76730160	2935	2935	2935	2935	0
271	20250306	163500	76730160	2935	2935	2935	2935	0
272	20250306	163400	76730160	2935	2935	2935	2935	841
273	20250306	163300	76730160	2935	2935	2935	2935	0
274	20250306	163200	76730160	2935	2935	2935	2935	0
275	20250306	163100	76730160	2935	2935	2935	2935	0
276	20250306	163000	76730160	2935	2935	2935	2935	0
277	20250306	162900	76730160	2935	2935	2935	2935	0
278	20250306	162800	76730160	2935	2935	2935	2935	0
279	20250306	162700	76730160	2935	2935	2935	2935	0
280	20250306	162600	76730160	2935	2935	2935	2935	0
281	20250306	162500	76730160	2935	2935	2935	2935	0
282	20250306	162400	76730160	2935	2935	2935	2935	0
283	20250306	162300	76730160	2935	2935	2935	2935	0
284	20250306	162200	76730160	2935	2935	2935	2935	0
285	20250306	162100	76730160	2935	2935	2935	2935	0
286	20250306	162000	76730160	2935	2935	2935	2935	0
287	20250306	161900	76730160	2935	2935	2935	2935	0
288	20250306	161800	76730160	2935	2935	2935	2935	0
289	20250306	161700	76730160	2935	2935	2935	2935	0
290	20250306	161600	76730160	2935	2935	2935	2935	0
291	20250306	161500	76730160	2935	2935	2935	2935	0
292	20250306	161400	76730160	2935	2935	2935	2935	0
293	20250306	161300	76730160	2935	2935	2935	2935	0
294	20250306	161200	76730160	2935	2935	2935	2935	0
295	20250306	161100	76730160	2935	2935	2935	2935	0
296	20250306	161000	76730160	2935	2935	2935	2935	0
297	20250306	160900	76730160	2935	2935	2935	2935	0
298	20250306	160800	76730160	2935	2935	2935	2935	0
299	20250306	160700	76730160	2935	2935	2935	2935	0
300	20250306	160600	76730160	2935	2935	2935	2935	0
301	20250306	160500	76730160	2935	2935	2935	2935	0
302	20250306	160400	76730160	2935	2935	2935	2935	841
303	20250306	160300	76730160	2935	2935	2935	2935	0
304	20250306	160200	76730160	2935	2935	2935	2935	0
305	20250306	160100	76730160	2935	2935	2935	2935	0
306	20250306	160000	76730160	2935	2935	2935	2935	0
307	20250306	155900	76730160	2935	2935	2935	2935	0
308	20250306	155800	76730160	2935	2935	2935	2935	0
309	20250306	155700	76730160	2935	2935	2935	2935	0
310	20250306	155600	76730160	2935	2935	2935	2935	0
311	20250306	155500	76730160	2935	2935	2935	2935	0
312	20250306	155400	76730160	2935	2935	2935	2935	0
313	20250306	155300	76730160	2935	2935	2935	2935	0
314	20250306	155200	76730160	2935	2935	2935	2935	0
315	20250306	155100	76730160	2935	2935	2935	2935	0
316	20250306	155000	76730160	2935	2935	2935	2935	0
317	20250306	154900	76730160	2935	2935	2935	2935	0
318	20250306	154800	76730160	2935	2935	2935	2935	0
319	20250306	154700	76730160	2935	2935	2935	2935	0
320	20250306	154600	76730160	2935	2935	2935	2935	0
321	20250306	154500	76730160	2935	2935	2935	2935	0
322	20250306	154400	76730160	2935	2935	2935	2935	0
323	20250306	154300	76730160	2935	2935	2935	2935	0
324	20250306	154200	76730160	2935	2935	2935	2935	0
325	20250306	154100	76730160	2935	2935	2935	2935	0
326	20250306	154000	76730160	2935	2935	2935	2935	0
327	20250306	153900	76730160	2935	2935	2935	2935	0
328	20250306	153800	76730160	2935	2935	2935	2935	0
329	20250306	153700	76730160	2935	2935	2935	2935	0
330	20250306	153600	76730160	2935	2935	2935	2935	0
331	20250306	153500	76730160	2935	2935	2935	2935	0
332	20250306	153400	76730160	2935	2935	2935	2935	841
333	20250306	153300	76730160	2935	2935	2935	2935	0
334	20250306	153200	76730160	2935	2935	2935	2935	0
335	20250306	153100	76730160	2935	2935	2935	2935	0
336	20250306	153000	76730160	2935	2935	2935	2935	841
337	20250306	152900	74261825	2940	2940	2940	2940	0
338	20250306	152800	74261825	2940	2940	2940	2940	0
339	20250306	152700	74261825	2940	2940	2940	2940	0
340	20250306	152600	74261825	2940	2940	2940	2940	0
341	20250306	152500	74261825	2940	2940	2940	2940	0
342	20250306	152400	74261825	2940	2940	2940	2940	0
343	20250306	152300	74261825	2940	2940	2940	2940	0
344	20250306	152200	74261825	2940	2940	2940	2940	0
345	20250306	152100	74261825	2940	2940	2940	2940	0
346	20250306	152000	74261825	2940	2940	2940	2940	0
347	20250306	151900	74261825	2940	2925	2940	2920	1098
348	20250306	151800	71048505	2925	2930	2930	2925	134
349	20250306	151700	70656055	2915	2915	2915	2915	1738
350	20250306	151600	65589785	2940	2940	2940	2940	3
351	20250306	151500	65580965	2940	2940	2940	2940	0
352	20250306	151400	65580965	2940	2940	2940	2940	0
353	20250306	151300	65580965	2940	2930	2940	2930	200
354	20250306	151200	64994060	2935	2935	2935	2935	0
355	20250306	151100	64994060	2935	2935	2935	2935	20
356	20250306	151000	64935360	2910	2920	2920	2910	1000
357	20250306	150900	62020125	2935	2930	2935	2930	99
358	20250306	150800	61729900	2930	2930	2930	2930	0
359	20250306	150700	61729900	2930	2930	2930	2930	0
360	20250306	150600	61729900	2930	2930	2930	2930	0
361	20250306	150500	61729900	2930	2930	2930	2930	1
362	20250306	150400	61726970	2930	2930	2930	2930	1
363	20250306	150300	61724040	2930	2930	2930	2930	0
364	20250306	150200	61724040	2930	2930	2930	2930	0
365	20250306	150100	61724040	2930	2930	2930	2930	0
366	20250306	150000	61724040	2930	2930	2930	2930	0
367	20250306	145900	61724040	2930	2930	2930	2930	100
368	20250306	145800	61431040	2930	2930	2930	2930	2
369	20250306	145700	61425180	2930	2930	2930	2930	0
370	20250306	145600	61425180	2930	2930	2930	2930	5
371	20250306	145500	61410530	2935	2935	2935	2935	0
372	20250306	145400	61410530	2935	2935	2935	2935	0
373	20250306	145300	61410530	2935	2935	2935	2935	0
374	20250306	145200	61410530	2935	2935	2935	2935	1
375	20250306	145100	61407595	2915	2915	2915	2915	0
376	20250306	145000	61407595	2915	2915	2915	2915	700
377	20250306	144900	59367095	2915	2920	2920	2915	119
378	20250306	144800	59019770	2945	2945	2945	2945	0
379	20250306	144700	59019770	2945	2945	2945	2945	0
380	20250306	144600	59019770	2945	2945	2945	2945	0
381	20250306	144500	59019770	2945	2945	2945	2945	0
382	20250306	144400	59019770	2945	2945	2945	2945	0
383	20250306	144300	59019770	2945	2945	2945	2945	0
384	20250306	144200	59019770	2945	2945	2945	2945	0
385	20250306	144100	59019770	2945	2940	2945	2940	28
386	20250306	144000	58937445	2945	2940	2945	2940	2
387	20250306	143900	58931560	2940	2940	2940	2940	0
388	20250306	143800	58931560	2940	2940	2940	2940	0
389	20250306	143700	58931560	2940	2940	2940	2940	10
390	20250306	143600	58902160	2915	2915	2915	2915	0
391	20250306	143500	58902160	2915	2925	2925	2915	100
392	20250306	143400	58610590	2950	2950	2950	2950	0
393	20250306	143300	58610590	2950	2950	2950	2950	0
394	20250306	143200	58610590	2950	2950	2950	2950	2
395	20250306	143100	58604690	2950	2950	2950	2950	1
396	20250306	143000	58601740	2950	2950	2950	2950	0
397	20250306	142900	58601740	2950	2950	2950	2950	0
398	20250306	142800	58601740	2950	2950	2950	2950	0
399	20250306	142700	58601740	2950	2950	2950	2950	1
400	20250306	142600	58598790	2950	2950	2950	2950	0
401	20250306	142500	58598790	2950	2950	2950	2950	0
402	20250306	142400	58598790	2950	2950	2950	2950	0
403	20250306	142300	58598790	2950	2950	2950	2950	0
404	20250306	142200	58598790	2950	2950	2950	2950	2
405	20250306	142100	58592890	2945	2945	2945	2945	30
406	20250306	142000	58504540	2950	2950	2950	2950	0
407	20250306	141900	58504540	2950	2950	2950	2950	0
408	20250306	141800	58504540	2950	2950	2950	2950	0
409	20250306	141700	58504540	2950	2950	2950	2950	0
410	20250306	141600	58504540	2950	2950	2950	2950	0
411	20250306	141500	58504540	2950	2945	2950	2945	12
412	20250306	141400	58469195	2920	2920	2920	2920	0
413	20250306	141300	58469195	2920	2920	2920	2920	309
414	20250306	141200	57566915	2920	2920	2920	2920	0
415	20250306	141100	57566915	2920	2920	2920	2920	4
416	20250306	141000	57555235	2940	2940	2940	2940	0
417	20250306	140900	57555235	2940	2940	2940	2940	0
418	20250306	140800	57555235	2940	2940	2940	2940	0
419	20250306	140700	57555235	2940	2940	2940	2940	0
420	20250306	140600	57555235	2940	2940	2940	2940	0
421	20250306	140500	57555235	2940	2940	2940	2940	0
422	20250306	140400	57555235	2940	2940	2940	2940	0
423	20250306	140300	57555235	2940	2940	2940	2940	100
424	20250306	140200	57261235	2940	2940	2940	2940	1
425	20250306	140100	57258295	2920	2920	2920	2920	0
426	20250306	140000	57258295	2920	2920	2920	2920	0
427	20250306	135900	57258295	2920	2920	2920	2920	0
428	20250306	135800	57258295	2920	2920	2920	2920	1
429	20250306	135700	57255375	2950	2950	2950	2950	0
430	20250306	135600	57255375	2950	2950	2950	2950	0
431	20250306	135500	57255375	2950	2950	2950	2950	0
432	20250306	135400	57255375	2950	2950	2950	2950	0
433	20250306	135300	57255375	2950	2950	2950	2950	0
434	20250306	135200	57255375	2950	2950	2950	2950	0
435	20250306	135100	57255375	2950	2950	2950	2950	0
436	20250306	135000	57255375	2950	2950	2950	2950	0
437	20250306	134900	57255375	2950	2950	2950	2950	0
438	20250306	134800	57255375	2950	2950	2950	2950	0
439	20250306	134700	57255375	2950	2950	2950	2950	0
440	20250306	134600	57255375	2950	2950	2950	2950	0
441	20250306	134500	57255375	2950	2950	2950	2950	0
442	20250306	134400	57255375	2950	2950	2950	2950	0
443	20250306	134300	57255375	2950	2950	2950	2950	0
444	20250306	134200	57255375	2950	2950	2950	2950	0
445	20250306	134100	57255375	2950	2950	2950	2950	0
446	20250306	134000	57255375	2950	2950	2950	2950	0
447	20250306	133900	57255375	2950	2950	2950	2950	0
448	20250306	133800	57255375	2950	2950	2950	2950	0
449	20250306	133700	57255375	2950	2950	2950	2950	0
450	20250306	133600	57255375	2950	2950	2950	2950	0
451	20250306	133500	57255375	2950	2950	2950	2950	0
452	20250306	133400	57255375	2950	2950	2950	2950	0
453	20250306	133300	57255375	2950	2950	2950	2950	0
454	20250306	133200	57255375	2950	2950	2950	2950	0
455	20250306	133100	57255375	2950	2950	2950	2950	2
456	20250306	133000	57249475	2950	2950	2950	2950	0
457	20250306	132900	57249475	2950	2950	2950	2950	0
458	20250306	132800	57249475	2950	2950	2950	2950	0
459	20250306	132700	57249475	2950	2950	2950	2950	0
460	20250306	132600	57249475	2950	2950	2950	2950	0
461	20250306	132500	57249475	2950	2950	2950	2950	0
462	20250306	132400	57249475	2950	2950	2950	2950	0
463	20250306	132300	57249475	2950	2950	2950	2950	0
464	20250306	132200	57249475	2950	2950	2950	2950	0
465	20250306	132100	57249475	2950	2950	2950	2950	0
466	20250306	132000	57249475	2950	2950	2950	2950	0
467	20250306	131900	57249475	2950	2950	2950	2950	0
468	20250306	131800	57249475	2950	2935	2950	2935	15
469	20250306	131700	57205325	2915	2935	2935	2915	400
470	20250306	131600	56034195	2950	2950	2950	2950	1
471	20250306	131500	56031245	2935	2935	2935	2935	10
472	20250306	131400	56001895	2950	2950	2950	2950	0
473	20250306	131300	56001895	2950	2950	2950	2950	0
474	20250306	131200	56001895	2950	2950	2950	2950	0
475	20250306	131100	56001895	2950	2950	2950	2950	0
476	20250306	131000	56001895	2950	2950	2950	2950	0
477	20250306	130900	56001895	2950	2950	2950	2950	0
478	20250306	130800	56001895	2950	2950	2950	2950	0
479	20250306	130700	56001895	2950	2950	2950	2950	0
480	20250306	130600	56001895	2950	2950	2950	2950	0
481	20250306	130500	56001895	2950	2950	2950	2950	1
482	20250306	130400	55998945	2950	2950	2950	2950	0
483	20250306	130300	55998945	2950	2950	2950	2950	0
484	20250306	130200	55998945	2950	2950	2950	2950	0
485	20250306	130100	55998945	2950	2950	2950	2950	0
486	20250306	130000	55998945	2950	2950	2950	2950	0
487	20250306	125900	55998945	2950	2950	2950	2950	0
488	20250306	125800	55998945	2950	2950	2950	2950	0
489	20250306	125700	55998945	2950	2950	2950	2950	0
490	20250306	125600	55998945	2950	2950	2950	2950	0
491	20250306	125500	55998945	2950	2950	2950	2950	0
492	20250306	125400	55998945	2950	2950	2950	2950	0
493	20250306	125300	55998945	2950	2950	2950	2950	0
494	20250306	125200	55998945	2950	2950	2950	2950	0
495	20250306	125100	55998945	2950	2950	2950	2950	0
496	20250306	125000	55998945	2950	2950	2950	2950	0
497	20250306	124900	55998945	2950	2950	2950	2950	0
498	20250306	124800	55998945	2950	2950	2950	2950	0
499	20250306	124700	55998945	2950	2950	2950	2950	0
500	20250306	124600	55998945	2950	2950	2950	2950	0
501	20250306	124500	55998945	2950	2950	2950	2950	0
502	20250306	124400	55998945	2950	2950	2950	2950	0
503	20250306	124300	55998945	2950	2950	2950	2950	0
504	20250306	124200	55998945	2950	2950	2950	2950	0
505	20250306	124100	55998945	2950	2950	2950	2950	0
506	20250306	124000	55998945	2950	2950	2950	2950	0
507	20250306	123900	55998945	2950	2950	2950	2950	0
508	20250306	123800	55998945	2950	2950	2950	2950	0
509	20250306	123700	55998945	2950	2950	2950	2950	0
510	20250306	123600	55998945	2950	2950	2950	2950	0
511	20250306	123500	55998945	2950	2950	2950	2950	0
512	20250306	123400	55998945	2950	2950	2950	2950	0
513	20250306	123300	55998945	2950	2950	2950	2950	0
514	20250306	123200	55998945	2950	2950	2950	2950	0
515	20250306	123100	55998945	2950	2950	2950	2950	0
516	20250306	123000	55998945	2950	2950	2950	2950	0
517	20250306	122900	55998945	2950	2950	2950	2950	0
518	20250306	122800	55998945	2950	2950	2950	2950	0
519	20250306	122700	55998945	2950	2950	2950	2950	0
520	20250306	122600	55998945	2950	2950	2950	2950	0
521	20250306	122500	55998945	2950	2950	2950	2950	0
522	20250306	122400	55998945	2950	2950	2950	2950	0
523	20250306	122300	55998945	2950	2950	2950	2950	0
524	20250306	122200	55998945	2950	2950	2950	2950	0
525	20250306	122100	55998945	2950	2950	2950	2950	0
526	20250306	122000	55998945	2950	2950	2950	2950	0
527	20250306	121900	55998945	2950	2950	2950	2950	0
528	20250306	121800	55998945	2950	2950	2950	2950	0
529	20250306	121700	55998945	2950	2950	2950	2950	0
530	20250306	121600	55998945	2950	2950	2950	2950	0
531	20250306	121500	55998945	2950	2950	2950	2950	0
532	20250306	121400	55998945	2950	2950	2950	2950	0
533	20250306	121300	55998945	2950	2950	2950	2950	0
534	20250306	121200	55998945	2950	2950	2950	2950	0
535	20250306	121100	55998945	2950	2950	2950	2950	30
536	20250306	121000	55910445	2940	2940	2940	2940	0
537	20250306	120900	55910445	2940	2940	2940	2940	0
538	20250306	120800	55910445	2940	2940	2940	2940	0
539	20250306	120700	55910445	2940	2940	2940	2940	0
540	20250306	120600	55910445	2940	2940	2940	2940	0
541	20250306	120500	55910445	2940	2940	2940	2940	18
542	20250306	120400	55857525	2950	2950	2950	2950	0
543	20250306	120300	55857525	2950	2950	2950	2950	0
544	20250306	120200	55857525	2950	2950	2950	2950	0
545	20250306	120100	55857525	2950	2950	2950	2950	0
546	20250306	120000	55857525	2950	2950	2950	2950	0
547	20250306	115900	55857525	2950	2950	2950	2950	0
548	20250306	115800	55857525	2950	2950	2950	2950	0
549	20250306	115700	55857525	2950	2950	2950	2950	0
550	20250306	115600	55857525	2950	2950	2950	2950	0
551	20250306	115500	55857525	2950	2950	2950	2950	0
552	20250306	115400	55857525	2950	2950	2950	2950	0
553	20250306	115300	55857525	2950	2950	2950	2950	0
554	20250306	115200	55857525	2950	2950	2950	2950	0
555	20250306	115100	55857525	2950	2950	2950	2950	0
556	20250306	115000	55857525	2950	2950	2950	2950	0
557	20250306	114900	55857525	2950	2950	2950	2950	0
558	20250306	114800	55857525	2950	2950	2950	2950	0
559	20250306	114700	55857525	2950	2950	2950	2950	0
560	20250306	114600	55857525	2950	2950	2950	2950	0
561	20250306	114500	55857525	2950	2950	2950	2950	0
562	20250306	114400	55857525	2950	2950	2950	2950	0
563	20250306	114300	55857525	2950	2950	2950	2950	0
564	20250306	114200	55857525	2950	2950	2950	2950	0
565	20250306	114100	55857525	2950	2950	2950	2950	0
566	20250306	114000	55857525	2950	2950	2950	2950	0
567	20250306	113900	55857525	2950	2950	2950	2950	0
568	20250306	113800	55857525	2950	2950	2950	2950	100
569	20250306	113700	55562525	2950	2950	2950	2950	0
570	20250306	113600	55562525	2950	2950	2950	2950	0
571	20250306	113500	55562525	2950	2950	2950	2950	0
572	20250306	113400	55562525	2950	2950	2950	2950	0
573	20250306	113300	55562525	2950	2950	2950	2950	0
574	20250306	113200	55562525	2950	2950	2950	2950	0
575	20250306	113100	55562525	2950	2950	2950	2950	0
576	20250306	113000	55562525	2950	2950	2950	2950	0
577	20250306	112900	55562525	2950	2950	2950	2950	0
578	20250306	112800	55562525	2950	2950	2950	2950	0
579	20250306	112700	55562525	2950	2950	2950	2950	0
580	20250306	112600	55562525	2950	2950	2950	2950	0
581	20250306	112500	55562525	2950	2950	2950	2950	0
582	20250306	112400	55562525	2950	2950	2950	2950	0
583	20250306	112300	55562525	2950	2950	2950	2950	0
584	20250306	112200	55562525	2950	2950	2950	2950	0
585	20250306	112100	55562525	2950	2950	2950	2950	0
586	20250306	112000	55562525	2950	2950	2950	2950	0
587	20250306	111900	55562525	2950	2950	2950	2950	0
588	20250306	111800	55562525	2950	2950	2950	2950	0
589	20250306	111700	55562525	2950	2950	2950	2950	0
590	20250306	111600	55562525	2950	2950	2950	2950	0
591	20250306	111500	55562525	2950	2950	2950	2950	0
592	20250306	111400	55562525	2950	2950	2950	2950	0
593	20250306	111300	55562525	2950	2950	2950	2950	1
594	20250306	111200	55559575	2940	2940	2940	2940	0
595	20250306	111100	55559575	2940	2940	2940	2940	0
596	20250306	111000	55559575	2940	2940	2940	2940	0
597	20250306	110900	55559575	2940	2940	2940	2940	12
598	20250306	110800	55524295	2950	2950	2950	2950	0
599	20250306	110700	55524295	2950	2950	2950	2950	0
600	20250306	110600	55524295	2950	2950	2950	2950	0
601	20250306	110500	55524295	2950	2950	2950	2950	0
602	20250306	110400	55524295	2950	2950	2950	2950	0
603	20250306	110300	55524295	2950	2950	2950	2950	0
604	20250306	110200	55524295	2950	2950	2950	2950	0
605	20250306	110100	55524295	2950	2950	2950	2950	0
606	20250306	110000	55524295	2950	2950	2950	2950	0
607	20250306	105900	55524295	2950	2950	2950	2950	0
608	20250306	105800	55524295	2950	2950	2950	2950	0
609	20250306	105700	55524295	2950	2950	2950	2950	0
610	20250306	105600	55524295	2950	2950	2950	2950	0
611	20250306	105500	55524295	2950	2950	2950	2950	0
612	20250306	105400	55524295	2950	2950	2950	2950	0
613	20250306	105300	55524295	2950	2950	2950	2950	0
614	20250306	105200	55524295	2950	2950	2950	2950	0
615	20250306	105100	55524295	2950	2950	2950	2950	0
616	20250306	105000	55524295	2950	2950	2950	2950	0
617	20250306	104900	55524295	2950	2950	2950	2950	0
618	20250306	104800	55524295	2950	2950	2950	2950	0
619	20250306	104700	55524295	2950	2950	2950	2950	0
620	20250306	104600	55524295	2950	2950	2950	2950	0
621	20250306	104500	55524295	2950	2950	2950	2950	0
622	20250306	104400	55524295	2950	2950	2950	2950	0
623	20250306	104300	55524295	2950	2950	2950	2950	11
624	20250306	104200	55491845	2945	2945	2945	2945	100
625	20250306	104100	55197345	2945	2945	2945	2945	0
626	20250306	104000	55197345	2945	2945	2945	2945	0
627	20250306	103900	55197345	2945	2945	2945	2945	2
628	20250306	103800	55191455	2945	2945	2945	2945	0
629	20250306	103700	55191455	2945	2945	2945	2945	0
630	20250306	103600	55191455	2945	2945	2945	2945	0
631	20250306	103500	55191455	2945	2945	2945	2945	0
632	20250306	103400	55191455	2945	2945	2945	2945	0
633	20250306	103300	55191455	2945	2945	2945	2945	0
634	20250306	103200	55191455	2945	2945	2945	2945	0
635	20250306	103100	55191455	2945	2945	2945	2945	1
636	20250306	103000	55188510	2970	2970	2970	2970	0
637	20250306	102900	55188510	2970	2970	2970	2970	0
638	20250306	102800	55188510	2970	2970	2970	2970	0
639	20250306	102700	55188510	2970	2970	2970	2970	0
640	20250306	102600	55188510	2970	2970	2970	2970	0
641	20250306	102500	55188510	2970	2970	2970	2970	0
642	20250306	102400	55188510	2970	2970	2970	2970	0
643	20250306	102300	55188510	2970	2970	2970	2970	1
644	20250306	102200	55185540	2950	2950	2950	2950	50
645	20250306	102100	55038040	2970	2970	2970	2970	3
646	20250306	102000	55029130	2950	2950	2950	2950	50
647	20250306	101900	54881630	2970	2970	2970	2970	0
648	20250306	101800	54881630	2970	2970	2970	2970	0
649	20250306	101700	54881630	2970	2970	2970	2970	5
650	20250306	101600	54866780	2970	2970	2970	2970	0
651	20250306	101500	54866780	2970	2970	2970	2970	0
652	20250306	101400	54866780	2970	2970	2970	2970	3
653	20250306	101300	54857870	2970	2945	2970	2935	15507
654	20250306	101200	9265670	2970	2970	2970	2970	3
655	20250306	101100	9256760	2970	2970	2970	2970	0
656	20250306	101000	9256760	2970	2970	2970	2970	3
657	20250306	100900	9247850	2970	2970	2970	2970	0
658	20250306	100800	9247850	2970	2970	2970	2970	173
659	20250306	100700	8734040	2970	2960	2970	2960	37
660	20250306	100600	8624430	2960	2955	2960	2955	400
661	20250306	100500	7441635	2955	2955	2955	2955	0
662	20250306	100400	7441635	2955	2955	2955	2955	0
663	20250306	100300	7441635	2955	2955	2955	2955	0
664	20250306	100200	7441635	2955	2955	2955	2955	0
665	20250306	100100	7441635	2955	2955	2955	2955	0
666	20250306	100000	7441635	2955	2955	2955	2955	0
667	20250306	095900	7441635	2955	2955	2955	2955	0
668	20250306	095800	7441635	2955	2955	2955	2955	0
669	20250306	095700	7441635	2955	2955	2955	2955	0
670	20250306	095600	7441635	2955	2950	2955	2950	17
671	20250306	095500	7391480	2950	2950	2950	2950	0
672	20250306	095400	7391480	2950	2935	2950	2935	36
673	20250306	095300	7285630	2915	2915	2915	2915	0
674	20250306	095200	7285630	2915	2915	2915	2915	0
675	20250306	095100	7285630	2915	2915	2915	2915	0
676	20250306	095000	7285630	2915	2915	2915	2915	0
677	20250306	094900	7285630	2915	2915	2915	2910	1051
678	20250306	094800	4222220	2915	2920	2920	2915	6
679	20250306	094700	4204725	2915	2915	2915	2915	0
680	20250306	094600	4204725	2915	2915	2915	2915	1
681	20250306	094500	4201810	2940	2940	2940	2940	0
682	20250306	094400	4201810	2940	2935	2940	2935	3
683	20250306	094300	4193000	2915	2915	2915	2915	2
684	20250306	094200	4187170	2940	2940	2940	2940	0
685	20250306	094100	4187170	2940	2940	2940	2940	0
686	20250306	094000	4187170	2940	2925	2940	2925	36
687	20250306	093900	4081560	2925	2930	2930	2900	585
688	20250306	093800	2379725	2955	2955	2955	2955	0
689	20250306	093700	2379725	2955	2955	2955	2955	0
690	20250306	093600	2379725	2955	2955	2955	2955	0
691	20250306	093500	2379725	2955	2955	2955	2955	0
692	20250306	093400	2379725	2955	2955	2955	2955	0
693	20250306	093300	2379725	2955	2955	2955	2955	0
694	20250306	093200	2379725	2955	2950	2955	2950	5
695	20250306	093100	2364970	2950	2950	2950	2950	100
696	20250306	093000	2069970	2960	2960	2960	2960	0
697	20250306	092900	2069970	2960	2960	2960	2960	0
698	20250306	092800	2069970	2960	2960	2960	2960	0
699	20250306	092700	2069970	2960	2960	2960	2960	0
700	20250306	092600	2069970	2960	2960	2960	2960	5
701	20250306	092500	2055170	2960	2950	2960	2950	52
702	20250306	092400	1901695	2950	2950	2950	2950	0
703	20250306	092300	1901695	2950	2950	2950	2950	0
704	20250306	092200	1901695	2950	2950	2950	2950	4
705	20250306	092100	1889895	2950	2950	2950	2950	0
706	20250306	092000	1889895	2950	2950	2950	2950	0
707	20250306	091900	1889895	2950	2950	2950	2950	0
708	20250306	091800	1889895	2950	2930	2960	2925	111
709	20250306	091700	1564010	2935	2925	2960	2925	88
710	20250306	091600	1304585	2925	2935	2950	2925	359
711	20250306	091500	251725	2950	2950	2950	2950	0
712	20250306	091400	251725	2950	2950	2950	2950	0
713	20250306	091300	251725	2950	2950	2950	2950	0
714	20250306	091200	251725	2950	2950	2950	2950	0
715	20250306	091100	251725	2950	2950	2950	2950	1
716	20250306	091000	248775	2940	2945	2945	2940	15
717	20250306	090900	204670	2950	2950	2950	2950	0
718	20250306	090800	204670	2950	2950	2950	2950	0
719	20250306	090700	204670	2950	2950	2950	2950	0
720	20250306	090600	204670	2950	2950	2950	2950	0
721	20250306	090500	204670	2950	2950	2950	2950	0
722	20250306	090400	204670	2950	2950	2950	2950	0
723	20250306	090300	204670	2950	2960	2960	2950	12
724	20250306	090200	169260	2955	2955	2955	2955	2
725	20250306	090100	163350	2970	2970	2970	2970	0
726	20250306	090000	163350	2970	2970	2970	2970	55